Alps Medical Breakthroughs ETF (NY: SBIO )

34.47 -0.87 (-2.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 35.74 36.47 35.51 36.12 111,677 +0.47(+1.31%)
Jul 30, 2015 35.66 35.88 34.93 35.66 185,527 -0.25(-0.69%)
Jul 29, 2015 37.00 37.00 35.55 35.90 225,891 -0.79(-2.16%)
Jul 28, 2015 36.43 36.87 35.67 36.69 333,437 +0.84(+2.34%)
Jul 27, 2015 36.20 36.33 35.37 35.86 281,695 -0.56(-1.54%)
Jul 24, 2015 37.17 37.47 36.36 36.42 205,917 -0.94(-2.53%)
Jul 23, 2015 37.64 37.96 37.26 37.36 302,566 -0.23(-0.61%)
Jul 22, 2015 36.73 37.60 36.64 37.59 199,319 +0.39(+1.05%)
Jul 21, 2015 37.64 37.64 36.64 37.20 256,237 -0.30(-0.81%)
Jul 20, 2015 38.44 38.44 37.36 37.50 413,670 -0.32(-0.86%)
Jul 17, 2015 37.60 37.85 37.25 37.83 310,137 +0.50(+1.33%)
Jul 16, 2015 37.23 37.35 36.75 37.33 319,429 +0.63(+1.71%)
Jul 15, 2015 37.02 37.39 36.49 36.70 433,316 +0.31(+0.86%)
Jul 14, 2015 35.89 36.47 35.68 36.39 333,391 +0.82(+2.30%)
Jul 13, 2015 35.24 35.74 35.07 35.57 319,040 +1.17(+3.41%)
Jul 10, 2015 34.17 34.44 33.77 34.40 139,455 +0.89(+2.65%)
Jul 09, 2015 33.36 33.78 33.22 33.51 129,595 +0.64(+1.94%)
Jul 08, 2015 33.63 33.63 32.79 32.87 251,087 -1.06(-3.12%)
Jul 07, 2015 34.03 34.26 33.17 33.93 144,999 +0.09(+0.25%)
Jul 06, 2015 32.94 34.16 32.88 33.84 193,943 +0.41(+1.23%)
Jul 02, 2015 33.86 33.43 33.43 33.43 92,330 -0.19(-0.57%)
Jul 01, 2015 34.54 36.18 33.37 33.63 167,167 -0.24(-0.70%)
Jun 30, 2015 33.17 33.90 32.90 33.86 283,910 +1.20(+3.68%)
Jun 29, 2015 32.88 33.45 32.56 32.66 166,474 -0.86(-2.56%)
Jun 26, 2015 33.63 34.02 33.03 33.52 148,521 -0.32(-0.96%)
Jun 25, 2015 34.30 34.32 33.45 33.84 255,447 -0.30(-0.87%)
Jun 24, 2015 34.91 35.00 33.94 34.14 166,254 -0.66(-1.89%)
Jun 23, 2015 35.26 35.31 34.55 34.80 243,938 -0.06(-0.16%)
Jun 22, 2015 34.51 34.88 34.10 34.85 247,180 +0.76(+2.24%)
Jun 19, 2015 34.37 34.40 33.79 34.09 159,781 +0.00(+0.00%)
Jun 18, 2015 33.38 34.23 33.36 34.09 203,497 +0.86(+2.58%)
Jun 17, 2015 33.20 33.58 33.12 33.23 162,790 +0.30(+0.90%)
Jun 16, 2015 32.81 33.14 32.65 32.94 51,348 +0.11(+0.35%)
Jun 15, 2015 32.62 32.82 32.28 32.82 58,119 +0.03(+0.09%)
Jun 12, 2015 33.03 33.05 32.64 32.80 85,111 -0.32(-0.98%)
Jun 11, 2015 33.02 33.17 32.70 33.12 125,316 +0.24(+0.72%)
Jun 10, 2015 32.39 32.91 32.21 32.88 58,211 +0.36(+1.11%)
Jun 09, 2015 33.01 33.05 32.08 32.52 127,847 -0.48(-1.44%)
Jun 08, 2015 33.27 33.38 32.79 33.00 115,270 -0.06(-0.17%)
Jun 05, 2015 32.51 33.09 32.12 33.05 100,982 +0.69(+2.12%)
Jun 04, 2015 32.75 32.80 32.02 32.37 84,176 -0.30(-0.93%)
Jun 03, 2015 32.50 32.82 32.21 32.67 82,722 +0.32(+1.00%)
Jun 02, 2015 32.04 32.65 31.79 32.35 95,662 +0.10(+0.30%)
Jun 01, 2015 32.76 32.88 31.77 32.25 108,631 -0.06(-0.18%)
May 29, 2015 32.26 32.62 32.01 32.31 92,971 +0.15(+0.47%)
May 28, 2015 32.17 32.20 31.50 32.16 75,432 +0.05(+0.15%)
May 27, 2015 31.72 32.12 31.55 32.11 65,494 +0.54(+1.72%)
May 26, 2015 31.41 31.69 31.19 31.57 84,582 -0.04(-0.12%)
May 22, 2015 31.55 31.60 31.60 31.60 70,297 +0.22(+0.70%)
May 21, 2015 33.06 33.06 31.17 31.39 70,767 +0.10(+0.30%)
May 20, 2015 30.92 31.43 30.68 31.29 114,351 +0.15(+0.49%)
May 19, 2015 31.17 31.19 30.76 31.14 65,216 +0.23(+0.74%)
May 18, 2015 30.38 30.98 30.31 30.91 57,393 +0.58(+1.92%)
May 15, 2015 30.46 30.46 30.02 30.33 23,610 +0.05(+0.16%)
May 14, 2015 30.03 30.44 29.49 30.28 57,840 +0.24(+0.79%)
May 13, 2015 30.27 30.31 29.75 30.04 43,371 -0.09(-0.28%)
May 12, 2015 29.64 30.25 29.31 30.13 79,787 +0.20(+0.67%)
May 11, 2015 29.82 30.07 29.71 29.93 46,903 +0.25(+0.83%)
May 08, 2015 29.16 29.99 29.16 29.68 134,721 +0.69(+2.37%)
May 07, 2015 28.99 29.05 28.34 28.99 50,859 +0.44(+1.54%)
May 06, 2015 28.50 28.85 28.17 28.55 97,934 +1.36(+5.01%)
May 05, 2015 27.71 27.73 27.06 27.19 75,613 -0.82(-2.93%)
May 04, 2015 28.24 28.55 27.86 28.01 33,510 +0.10(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.